354,513$
0,19%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 354,50 | 357,68 | 351,02 | 353,85 | -0,18% | 844.966,00 |
| 12.08.2026 | 352,00 | 357,34 | 351,14 | 354,50 | 3,14% | 896.460,00 |
| 11.08.2026 | 339,20 | 345,43 | 336,74 | 343,70 | 2,47% | 796.997,00 |
| 10.08.2026 | 344,77 | 344,98 | 335,40 | 335,41 | -1,63% | 848.516,00 |
| 07.08.2026 | 339,50 | 344,92 | 335,48 | 340,97 | 1,19% | 852.120,00 |
| 06.08.2026 | 333,10 | 344,52 | 330,11 | 336,96 | 0,28% | 918.481,00 |
| 05.08.2026 | 338,40 | 343,20 | 335,67 | 336,02 | -1,53% | 932.843,00 |
| 04.08.2026 | 335,00 | 343,87 | 331,76 | 341,24 | 6,01% | 1.525.963,00 |
| 03.08.2026 | 317,13 | 324,32 | 311,80 | 321,89 | 0,88% | 831.334,00 |
| 31.07.2026 | 322,40 | 329,99 | 317,27 | 319,08 | 2,04% | 1.147.706,00 |
| 30.07.2026 | 306,50 | 314,42 | 305,50 | 312,69 | 5,38% | 1.280.337,00 |
| 29.07.2026 | 303,41 | 307,81 | 293,55 | 296,72 | -2,77% | 1.209.428,00 |
| 28.07.2026 | 309,99 | 309,99 | 295,60 | 305,17 | -2,71% | 1.509.401,00 |
| 27.07.2026 | 319,43 | 321,81 | 305,77 | 313,68 | -1,57% | 1.129.452,00 |
| 24.07.2026 | 323,63 | 324,70 | 315,32 | 318,67 | -1,99% | 1.182.991,00 |
| 23.07.2026 | 326,58 | 332,78 | 324,62 | 325,13 | -0,73% | 1.115.578,00 |
| 22.07.2026 | 323,11 | 331,61 | 323,11 | 327,53 | -0,18% | 854.809,00 |
| 21.07.2026 | 325,80 | 329,53 | 319,09 | 328,11 | 4,45% | 1.305.143,00 |
| 20.07.2026 | 318,43 | 322,42 | 313,20 | 314,13 | -0,56% | 1.018.870,00 |
| 17.07.2026 | 307,23 | 318,44 | 300,87 | 315,90 | 1,00% | 1.743.963,00 |
| 16.07.2026 | 316,30 | 320,38 | 310,30 | 312,76 | -3,08% | 1.486.975,00 |
| 15.07.2026 | 330,65 | 331,99 | 316,11 | 322,71 | -0,93% | 1.421.368,00 |
| 14.07.2026 | 328,19 | 330,43 | 322,57 | 325,73 | 1,53% | 1.237.983,00 |
| 13.07.2026 | 325,76 | 332,35 | 318,52 | 320,83 | -0,38% | 1.398.916,00 |
| 10.07.2026 | 320,42 | 324,05 | 318,10 | 322,05 | -0,04% | 937.131,00 |
| 09.07.2026 | 326,02 | 329,73 | 321,30 | 322,17 | 1,55% | 1.517.971,00 |
| 08.07.2026 | 307,96 | 317,56 | 305,42 | 317,24 | 2,63% | 1.137.513,00 |
| 07.07.2026 | 313,69 | 313,86 | 306,01 | 309,12 | -3,32% | 1.607.153,00 |
| 06.07.2026 | 317,23 | 328,58 | 316,57 | 319,73 | 1,87% | 1.152.267,00 |
| 02.07.2026 | 331,59 | 333,35 | 311,32 | 313,86 | -6,48% | 1.994.724,00 |
| 01.07.2026 | 342,14 | 345,20 | 334,11 | 335,60 | -4,13% | 1.318.292,00 |
| 30.06.2026 | 340,87 | 354,99 | 340,28 | 350,07 | 2,92% | 1.588.298,00 |
| 29.06.2026 | 330,33 | 342,76 | 327,04 | 340,13 | 3,49% | 2.145.687,00 |
| 26.06.2026 | 354,44 | 354,44 | 328,66 | 328,66 | -8,72% | 5.527.046,00 |
| 25.06.2026 | 362,67 | 368,99 | 355,34 | 360,06 | 2,49% | 1.143.414,00 |
| 24.06.2026 | 350,00 | 359,08 | 348,00 | 351,30 | -0,36% | 1.224.360,00 |
| 23.06.2026 | 359,07 | 359,66 | 351,80 | 352,58 | -5,56% | 1.212.346,00 |
| 22.06.2026 | 370,94 | 374,96 | 367,57 | 373,34 | 2,97% | 1.494.013,00 |
| 19.06.2026 | 362,47 | 363,20 | 362,35 | 362,57 | -0,30% | - |
| 18.06.2026 | 359,45 | 367,17 | 357,71 | 363,67 | 3,70% | 2.727.555,00 |
| 17.06.2026 | 354,43 | 357,61 | 347,28 | 350,70 | 0,12% | 843.648,00 |
| 16.06.2026 | 359,03 | 364,00 | 350,11 | 350,29 | -1,86% | 1.312.796,00 |
| 15.06.2026 | 359,55 | 360,94 | 351,82 | 356,94 | 1,79% | 946.372,00 |
| 12.06.2026 | 343,09 | 352,20 | 339,40 | 350,67 | 3,13% | 1.307.128,00 |
| 11.06.2026 | 330,97 | 340,13 | 328,72 | 340,03 | 4,95% | 1.360.462,00 |
| 10.06.2026 | 328,36 | 336,87 | 323,19 | 324,00 | -2,24% | 1.186.755,00 |
| 09.06.2026 | 337,96 | 341,00 | 315,01 | 331,43 | -0,05% | 1.456.622,00 |
| 08.06.2026 | 336,41 | 336,41 | 327,08 | 331,60 | 0,54% | 1.755.603,00 |
| 05.06.2026 | 335,52 | 338,89 | 327,98 | 329,83 | -3,87% | 1.251.550,00 |
| 04.06.2026 | 344,23 | 345,45 | 336,08 | 343,11 | -2,10% | 1.085.519,00 |
| 03.06.2026 | 347,97 | 355,49 | 344,98 | 350,48 | 1,13% | 1.470.670,00 |
| 02.06.2026 | 334,84 | 349,00 | 333,48 | 346,57 | 5,02% | 1.933.727,00 |
| 01.06.2026 | 332,73 | 335,00 | 326,11 | 330,00 | -2,46% | 2.397.097,00 |
| 29.05.2026 | 339,26 | 341,00 | 329,18 | 338,33 | -0,24% | 3.022.028,00 |
| 28.05.2026 | 348,94 | 348,94 | 336,00 | 339,13 | -2,45% | 1.779.051,00 |
| 27.05.2026 | 357,92 | 359,05 | 342,84 | 347,65 | -2,27% | 1.282.833,00 |
| 26.05.2026 | 350,20 | 355,74 | 344,82 | 355,74 | 2,65% | 2.215.851,00 |
| 22.05.2026 | 342,87 | 346,85 | 334,50 | 346,56 | 2,67% | 1.627.029,00 |
| 21.05.2026 | 344,44 | 344,92 | 331,75 | 337,55 | -1,32% | 2.226.803,00 |
| 20.05.2026 | 330,00 | 349,96 | 326,80 | 342,08 | -0,59% | 3.205.478,00 |
| 19.05.2026 | 339,60 | 345,44 | 326,48 | 344,11 | 1,07% | 4.196.645,00 |
| 18.05.2026 | 353,50 | 354,99 | 336,76 | 340,48 | -2,44% | 2.321.303,00 |
| 15.05.2026 | 357,37 | 357,37 | 347,75 | 349,01 | -3,47% | 1.791.916,00 |
| 14.05.2026 | 363,14 | 365,14 | 358,00 | 361,55 | 0,10% | 1.067.320,00 |
| 13.05.2026 | 368,03 | 370,00 | 359,38 | 361,19 | -0,13% | 1.482.059,00 |
| 12.05.2026 | 363,93 | 365,00 | 352,08 | 361,65 | -1,29% | 1.514.717,00 |
| 11.05.2026 | 363,07 | 370,17 | 360,80 | 366,36 | 1,68% | 1.489.384,00 |
| 08.05.2026 | 362,79 | 364,30 | 358,12 | 360,30 | 1,48% | 1.113.012,00 |
| 07.05.2026 | 366,68 | 367,12 | 352,43 | 355,06 | -3,17% | 1.190.610,00 |
| 06.05.2026 | 360,00 | 366,77 | 357,99 | 366,68 | 3,02% | 945.582,00 |
| 05.05.2026 | 352,00 | 358,51 | 352,00 | 355,93 | 1,30% | 782.911,00 |
| 04.05.2026 | 351,74 | 354,23 | 348,14 | 351,35 | -0,30% | 877.223,00 |
| 01.05.2026 | 353,52 | 353,52 | 343,34 | 352,41 | 0,71% | 947.309,00 |
| 30.04.2026 | 344,91 | 351,50 | 338,08 | 349,91 | 4,31% | 1.646.967,00 |
| 29.04.2026 | 333,98 | 337,19 | 330,70 | 335,46 | 0,95% | 1.011.190,00 |
| 28.04.2026 | 333,12 | 335,50 | 324,27 | 332,30 | -2,45% | 1.546.950,00 |
| 27.04.2026 | 346,40 | 346,91 | 332,42 | 340,64 | -1,82% | 1.776.426,00 |
| 24.04.2026 | 350,00 | 352,78 | 345,36 | 346,96 | 0,12% | 967.919,00 |
| 23.04.2026 | 340,77 | 348,43 | 338,91 | 346,53 | 2,23% | 989.017,00 |
| 22.04.2026 | 342,71 | 344,68 | 338,44 | 338,97 | -0,10% | 1.088.033,00 |
| 21.04.2026 | 335,09 | 342,42 | 334,30 | 339,30 | 1,24% | 682.146,00 |
| 20.04.2026 | 334,34 | 337,01 | 332,00 | 335,14 | 0,24% | 915.271,00 |
| 17.04.2026 | 331,03 | 338,00 | 331,03 | 334,34 | 1,33% | 1.354.636,00 |
| 16.04.2026 | 326,24 | 330,38 | 321,20 | 329,96 | 1,45% | 1.158.800,00 |
| 15.04.2026 | 327,16 | 328,43 | 320,04 | 325,25 | -1,58% | 788.004,00 |
| 14.04.2026 | 333,63 | 334,99 | 327,37 | 330,46 | -0,20% | 854.727,00 |
| 13.04.2026 | 322,56 | 331,29 | 320,73 | 331,11 | 2,14% | 994.102,00 |
| 10.04.2026 | 323,97 | 325,55 | 320,00 | 324,18 | 0,38% | 1.178.512,00 |
| 09.04.2026 | 318,00 | 323,87 | 317,00 | 322,94 | 1,45% | 1.034.308,00 |
| 08.04.2026 | 312,75 | 321,51 | 311,69 | 318,33 | 5,89% | 1.478.449,00 |
| 07.04.2026 | 290,64 | 300,68 | 289,17 | 300,61 | 2,63% | 951.993,00 |
| 06.04.2026 | 294,62 | 296,00 | 288,62 | 292,92 | 0,58% | 498.451,00 |
| 02.04.2026 | 281,98 | 296,37 | 280,60 | 291,24 | 0,48% | 888.583,00 |
| 01.04.2026 | 286,62 | 294,37 | 285,29 | 289,84 | 2,65% | 1.236.884,00 |
| 31.03.2026 | 275,00 | 283,95 | 272,79 | 282,37 | 4,81% | 1.076.018,00 |
| 30.03.2026 | 284,62 | 284,62 | 266,47 | 269,41 | -3,46% | 1.346.973,00 |
| 27.03.2026 | 277,82 | 283,30 | 275,95 | 279,06 | -0,72% | 1.036.620,00 |
| 26.03.2026 | 288,94 | 290,02 | 280,33 | 281,07 | -4,11% | 1.024.496,00 |
| 25.03.2026 | 300,00 | 301,74 | 290,28 | 293,12 | -1,83% | 1.838.558,00 |
| 24.03.2026 | 287,33 | 301,99 | 286,55 | 298,58 | 3,33% | 1.339.632,00 |